Explore strikes, OI, IV and strategy data for XOM.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM251205C00109000 | 10/28 12:35 PM | 109.00 | 7.65 | 5.35 | 7 | 0.00 | 0.00% | 0 | 2 | 33.45% | Yes |
| XOM251205C00112000 | 11/4 2:06 PM | 112.00 | 3.45 | 3.15 | 4.3 | 0.00 | 0.00% | 2 | 40 | 26.29% | Yes |
| XOM251205C00113000 | 11/5 2:11 PM | 113.00 | 3.35 | 2.74 | 3.1 | 0.10 | 3.08% | 36 | 35 | 21.19% | Yes |
| XOM251205C00114000 | 11/5 3:56 PM | 114.00 | 2.35 | 2.26 | 2.45 | -0.08 | -3.29% | 61 | 26 | 20.02% | No |
| XOM251205C00115000 | 11/5 3:16 PM | 115.00 | 2.04 | 1.77 | 2.06 | 0.10 | 5.15% | 24 | 85 | 20.41% | No |
| XOM251205C00116000 | 11/5 3:56 PM | 116.00 | 1.53 | 1.43 | 1.7 | -0.27 | -15.00% | 5 | 82 | 20.58% | No |
| XOM251205C00117000 | 11/5 3:53 PM | 117.00 | 1.27 | 1.11 | 1.31 | -0.12 | -8.63% | 18 | 69 | 20.04% | No |
| XOM251205C00118000 | 11/5 2:35 PM | 118.00 | 1.07 | 0.87 | 1.07 | 0.00 | 0.00% | 20 | 1165 | 20.36% | No |
| XOM251205C00119000 | 11/5 2:47 PM | 119.00 | 0.83 | 0.7 | 0.87 | -0.14 | -14.43% | 10 | 50 | 20.66% | No |
| XOM251205C00120000 | 11/5 1:53 PM | 120.00 | 0.72 | 0.47 | 0.71 | -0.07 | -8.86% | 32 | 94 | 21.02% | No |
| XOM251205C00121000 | 11/5 3:50 PM | 121.00 | 0.45 | 0.39 | 0.58 | -0.12 | -21.05% | 3 | 491 | 21.39% | No |
| XOM251205C00122000 | 11/4 12:04 PM | 122.00 | 0.38 | 0.25 | 0.46 | 0.00 | 0.00% | 1 | 89 | 21.58% | No |
| XOM251205C00123000 | 11/5 11:04 AM | 123.00 | 0.38 | 0.24 | 0.36 | 0.06 | 18.75% | 5 | 75 | 21.70% | No |
| XOM251205C00124000 | 11/5 11:15 AM | 124.00 | 0.25 | 0.2 | 0.25 | -0.07 | -21.87% | 1 | 79 | 21.24% | No |
| XOM251205C00125000 | 11/4 3:44 PM | 125.00 | 0.23 | 0.17 | 0.21 | 0.00 | 0.00% | 7 | 62 | 21.83% | No |
| XOM251205C00126000 | 11/3 1:15 PM | 126.00 | 0.30 | 0.01 | 0.17 | 0.00 | 0.00% | 1 | 3 | 22.17% | No |
| XOM251205C00127000 | 10/30 3:30 PM | 127.00 | 0.36 | 0.01 | 0.27 | 0.00 | 0.00% | 0 | 10 | 25.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| XOM251205P00100000 | 11/5 9:37 AM | 100.00 | 0.23 | 0.15 | 0.29 | -0.02 | -8.00% | 1 | 226 | 30.37% | No |
| XOM251205P00102000 | 10/30 10:19 AM | 102.00 | 0.39 | 0.23 | 0.36 | 0.00 | 0.00% | 0 | 25 | 28.13% | No |
| XOM251205P00103000 | 11/4 3:44 PM | 103.00 | 0.42 | 0.27 | 0.43 | 0.00 | 0.00% | 2 | 33 | 27.49% | No |
| XOM251205P00104000 | 11/5 10:58 AM | 104.00 | 0.46 | 0.34 | 0.49 | -0.05 | -9.80% | 50 | 19 | 26.49% | No |
| XOM251205P00105000 | 11/5 11:18 AM | 105.00 | 0.49 | 0.41 | 0.58 | -0.31 | -38.75% | 12 | 15 | 25.76% | No |
| XOM251205P00106000 | 11/4 10:15 AM | 106.00 | 0.99 | 0.51 | 0.73 | 0.00 | 0.00% | 2 | 66 | 25.56% | No |
| XOM251205P00107000 | 11/4 12:21 PM | 107.00 | 0.92 | 0.66 | 0.87 | 0.00 | 0.00% | 5 | 15 | 24.93% | No |
| XOM251205P00108000 | 11/5 2:24 PM | 108.00 | 0.85 | 0.82 | 1.04 | -0.21 | -19.81% | 3 | 42 | 24.33% | No |
| XOM251205P00109000 | 11/5 3:48 PM | 109.00 | 1.10 | 1.03 | 1.33 | -0.35 | -24.14% | 67 | 66 | 24.59% | No |
| XOM251205P00110000 | 11/5 3:54 PM | 110.00 | 1.38 | 1.3 | 1.52 | -0.65 | -32.02% | 14 | 58 | 23.54% | No |
| XOM251205P00111000 | 11/5 1:50 PM | 111.00 | 1.50 | 1.6 | 1.93 | -1.28 | -46.04% | 5 | 13 | 24.02% | No |
| XOM251205P00112000 | 11/4 12:32 PM | 112.00 | 2.40 | 1.97 | 2.32 | 0.00 | 0.00% | 3 | 34 | 23.93% | No |
| XOM251205P00113000 | 11/5 2:08 PM | 113.00 | 2.45 | 2.39 | 2.8 | -0.41 | -14.34% | 20 | 18 | 24.15% | No |
| XOM251205P00114000 | 11/5 12:16 PM | 114.00 | 2.82 | 2.84 | 3.25 | -0.68 | -19.43% | 18 | 19 | 23.72% | Yes |
| XOM251205P00115000 | 11/4 2:23 PM | 115.00 | 3.90 | 3.05 | 3.85 | 0.00 | 0.00% | 2 | 16 | 24.07% | Yes |
| XOM251205P00116000 | 11/5 3:59 PM | 116.00 | 4.40 | 3.75 | 4.65 | -0.81 | -15.55% | 1 | 19 | 25.61% | Yes |
| XOM251205P00117000 | 11/4 9:32 AM | 117.00 | 5.40 | 4.35 | 5.4 | 0.00 | 0.00% | 1 | 14 | 26.49% | Yes |
| XOM251205P00118000 | 10/31 10:42 AM | 118.00 | 6.35 | 5.1 | 6 | 0.00 | 0.00% | 2 | 2 | 25.78% | Yes |
| XOM251205P00120000 | 11/3 2:16 PM | 120.00 | 6.99 | 5.5 | 8.1 | 0.00 | 0.00% | 3 | 18 | 31.49% | Yes |
